Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 31.99 32.01 31.56 31.86 2,271,739 +0.13(+0.40%)
Aug 30, 2012 31.85 31.89 31.67 31.74 1,526,570 -0.28(-0.88%)
Aug 29, 2012 31.94 32.15 31.85 32.02 1,550,933 +0.27(+0.84%)
Aug 27, 2012 31.85 31.91 31.61 31.75 1,413,466 +0.08(+0.24%)
Aug 24, 2012 31.51 31.80 31.45 31.68 1,696,266 +0.08(+0.24%)
Aug 23, 2012 31.78 31.78 31.49 31.60 2,080,125 -0.19(-0.60%)
Aug 22, 2012 31.85 31.94 31.68 31.79 1,815,400 -0.13(-0.40%)
Aug 21, 2012 32.11 32.38 31.83 31.92 2,650,409 -0.01(-0.04%)
Aug 20, 2012 31.97 31.97 31.72 31.93 1,698,857 -0.08(-0.25%)
Aug 17, 2012 31.81 32.07 31.73 32.01 1,661,304 +0.24(+0.74%)
Aug 16, 2012 31.45 31.86 31.27 31.77 1,968,636 +0.35(+1.10%)
Aug 15, 2012 31.12 31.46 31.06 31.43 1,803,045 +0.22(+0.69%)
Aug 14, 2012 31.46 31.52 31.08 31.21 1,354,928 -0.08(-0.27%)
Aug 13, 2012 31.32 31.38 30.94 31.30 1,366,619 -0.08(-0.27%)
Aug 10, 2012 31.32 31.41 31.21 31.38 1,464,419 -0.08(-0.24%)
Aug 09, 2012 31.34 31.54 31.33 31.46 1,294,102 +0.11(+0.35%)
Aug 08, 2012 31.24 31.47 31.13 31.35 1,657,011 +0.02(+0.05%)
Aug 07, 2012 31.26 31.57 31.23 31.33 1,818,854 +0.26(+0.84%)
Aug 06, 2012 30.91 31.23 30.85 31.07 2,100,661 +0.21(+0.67%)
Aug 03, 2012 30.60 31.00 30.40 30.86 2,182,449 +0.73(+2.41%)
Aug 02, 2012 29.91 30.26 29.85 30.14 2,155,975 -0.03(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.